KissMeData/095700/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241210	160720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	265	2	5.33	622431095	119448	38.82	4975	5300	4975	6460	3485	4975	5211.01	3.66	24532	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2386	-3.24	0.73	12	0.26	-1618.00	7168.00	10400	20240102	-49.62	4960	20241209	5.65	10400	-49.62	20240102	4960	5.65	20241209	10400	-49.62	20240102	4960	5.65	20241209	0.53	N	095700	500	227 억	1664747	N	N	118	N	N
3	20241210	150721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	285	2	5.73	607677325	116645	37.91	4975	5300	4975	6460	3485	4975	5209.77	3.66	23616	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2395	-3.25	0.73	12	0.26	-1618.00	7168.00	10400	20240102	-49.42	4960	20241209	6.05	10400	-49.42	20240102	4960	6.05	20241209	10400	-49.42	20240102	4960	6.05	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
4	20241210	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	305	2	6.13	573692525	110186	35.81	4975	5300	4975	6460	3485	4975	5206.73	3.66	21308	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2405	-3.26	0.74	12	0.24	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
5	20241210	130720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	305	2	6.13	536644965	103144	33.52	4975	5300	4975	6460	3485	4975	5203.03	3.66	17743	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2405	-3.26	0.74	12	0.23	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
6	20241210	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	295	2	5.93	491881745	94661	30.76	4975	5290	4975	6460	3485	4975	5196.41	3.66	14727	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2400	-3.26	0.74	12	0.21	-1618.00	7168.00	10400	20240102	-49.33	4960	20241209	6.25	10400	-49.33	20240102	4960	6.25	20241209	10400	-49.33	20240102	4960	6.25	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
7	20241210	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	305	2	6.13	328332585	63501	20.64	4975	5280	4975	6460	3485	4975	5170.73	3.66	3736	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2405	-3.26	0.74	12	0.14	-1618.00	7168.00	10400	20240102	-49.23	4960	20241209	6.45	10400	-49.23	20240102	4960	6.45	20241209	10400	-49.23	20240102	4960	6.45	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
8	20241210	100720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	265	2	5.33	275932725	53519	17.39	4975	5260	4975	6460	3485	4975	5156.03	3.66	1358	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2386	-3.24	0.73	12	0.12	-1618.00	7168.00	10400	20240102	-49.62	4960	20241209	5.65	10400	-49.62	20240102	4960	5.65	20241209	10400	-49.62	20240102	4960	5.65	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
9	20241210	090725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	85	2	1.71	50343735	9963	3.24	4975	5090	4975	6460	3485	4975	5053.62	3.66	2132	5245	5110	5035	4900	4825	5072	4862	228	1485	500	3580	10	1	45540494	2304	-3.13	0.71	12	0.02	-1618.00	7168.00	10400	20240102	-51.35	4960	20241209	2.02	10400	-51.35	20240102	4960	2.02	20241209	10400	-51.35	20240102	4960	2.02	20241209	0.53	N	095700	500	227 억	1664747	N	N	25	N	N
10	20241209	160718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4975	-375	5	-7.01	1540698695	306748	103.06	5090	5170	4960	6950	3750	5350	5022.69	3.60	27802	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	5	1	45540494	2266	-3.07	0.69	12	0.67	-1618.00	7168.00	10400	20240102	-52.16	4960	20241209	0.30	10400	-52.16	20240102	4960	0.30	20241209	10400	-52.16	20240102	4960	0.30	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
11	20241209	150718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4985	-365	5	-6.82	1481937050	294951	99.10	5090	5170	4960	6950	3750	5350	5024.35	3.60	28744	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	5	1	45540494	2270	-3.08	0.70	12	0.65	-1618.00	7168.00	10400	20240102	-52.07	4960	20241209	0.50	10400	-52.07	20240102	4960	0.50	20241209	10400	-52.07	20240102	4960	0.50	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
12	20241209	140719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4985	-365	5	-6.82	1339814360	266434	89.52	5090	5170	4980	6950	3750	5350	5028.69	3.60	29199	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	5	1	45540494	2270	-3.08	0.70	12	0.59	-1618.00	7168.00	10400	20240102	-52.07	4980	20241209	0.10	10400	-52.07	20240102	4980	0.10	20241209	10400	-52.07	20240102	4980	0.10	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
13	20241209	130721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	-330	5	-6.17	1064477070	211364	71.02	5090	5170	4995	6950	3750	5350	5036.23	3.60	26636	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2286	-3.10	0.70	12	0.46	-1618.00	7168.00	10400	20240102	-51.73	4995	20241209	0.50	10400	-51.73	20240102	4995	0.50	20241209	10400	-51.73	20240102	4995	0.50	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
14	20241209	120717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	-310	5	-5.79	973962730	193337	64.96	5090	5170	4995	6950	3750	5350	5037.64	3.60	20566	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2295	-3.11	0.70	12	0.42	-1618.00	7168.00	10400	20240102	-51.54	4995	20241209	0.90	10400	-51.54	20240102	4995	0.90	20241209	10400	-51.54	20240102	4995	0.90	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
15	20241209	110719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5020	-330	5	-6.17	856154410	169885	57.08	5090	5170	4995	6950	3750	5350	5039.61	3.60	18728	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2286	-3.10	0.70	12	0.37	-1618.00	7168.00	10400	20240102	-51.73	4995	20241209	0.50	10400	-51.73	20240102	4995	0.50	20241209	10400	-51.73	20240102	4995	0.50	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
16	20241209	100717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5040	-310	5	-5.79	696943420	138223	46.44	5090	5170	4995	6950	3750	5350	5042.17	3.60	18223	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2295	-3.11	0.70	12	0.30	-1618.00	7168.00	10400	20240102	-51.54	4995	20241209	0.90	10400	-51.54	20240102	4995	0.90	20241209	10400	-51.54	20240102	4995	0.90	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
17	20241209	090714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5080	-270	5	-5.05	137590800	26970	9.06	5090	5170	5060	6950	3750	5350	5101.62	3.60	925	5870	5610	5430	5170	4990	5520	5080	228	1600	500	3850	10	1	45540494	2313	-3.14	0.71	12	0.06	-1618.00	7168.00	10400	20240102	-51.15	5060	20241209	0.40	10400	-51.15	20240102	5060	0.40	20241209	10400	-51.15	20240102	5060	0.40	20241209	0.55	N	095700	500	227 억	1638144	N	N	25	N	N
18	20241206	160711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5350	-210	5	-3.78	1588904710	296625	141.85	5510	5690	5250	7220	3900	5560	5356.62	3.55	19676	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2436	-3.31	0.75	12	0.65	-1618.00	7168.00	10460	20231129	-48.85	5250	20241206	1.90	10400	-48.56	20240102	5250	1.90	20241206	10400	-48.56	20240102	5250	1.90	20241206	0.55	N	095700	500	227 억	1618401	N	N	25	N	N
19	20241206	150715	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5360	-200	5	-3.60	1542938300	288043	137.75	5510	5690	5250	7220	3900	5560	5356.62	3.55	18281	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2441	-3.31	0.75	12	0.63	-1618.00	7168.00	10460	20231129	-48.76	5250	20241206	2.10	10400	-48.46	20240102	5250	2.10	20241206	10400	-48.46	20240102	5250	2.10	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
20	20241206	140713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5330	-230	5	-4.14	1484090170	277071	132.50	5510	5690	5250	7220	3900	5560	5356.35	3.55	14188	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2427	-3.29	0.74	12	0.61	-1618.00	7168.00	10460	20231129	-49.04	5250	20241206	1.52	10400	-48.75	20240102	5250	1.52	20241206	10400	-48.75	20240102	5250	1.52	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
21	20241206	130714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5300	-260	5	-4.68	1387334040	258890	123.80	5510	5690	5250	7220	3900	5560	5358.78	3.55	9328	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2414	-3.28	0.74	12	0.57	-1618.00	7168.00	10460	20231129	-49.33	5250	20241206	0.95	10400	-49.04	20240102	5250	0.95	20241206	10400	-49.04	20240102	5250	0.95	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
22	20241206	120710	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5350	-210	5	-3.78	1171704730	218297	104.39	5510	5690	5250	7220	3900	5560	5367.48	3.55	-5135	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2436	-3.31	0.75	12	0.48	-1618.00	7168.00	10460	20231129	-48.85	5250	20241206	1.90	10400	-48.56	20240102	5250	1.90	20241206	10400	-48.56	20240102	5250	1.90	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
23	20241206	110710	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5320	-240	5	-4.32	1027752950	191317	91.49	5510	5690	5250	7220	3900	5560	5371.99	3.55	-13229	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2423	-3.29	0.74	12	0.42	-1618.00	7168.00	10460	20231129	-49.14	5250	20241206	1.33	10400	-48.85	20240102	5250	1.33	20241206	10400	-48.85	20240102	5250	1.33	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
24	20241206	100708	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5340	-220	5	-3.96	529097020	97319	46.54	5510	5690	5340	7220	3900	5560	5436.73	3.55	-15730	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2432	-3.30	0.74	12	0.21	-1618.00	7168.00	10460	20231129	-48.95	5340	20241206	0.00	10400	-48.65	20240102	5340	0.00	20241206	10400	-48.65	20240102	5340	0.00	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
25	20241206	090713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5500	-60	5	-1.08	43565860	7904	3.78	5510	5560	5500	7220	3900	5560	5511.87	3.55	-2526	5880	5720	5640	5480	5400	5680	5440	228	1660	500	4000	10	1	45540494	2505	-3.40	0.77	12	0.02	-1618.00	7168.00	10460	20231129	-47.42	5500	20241206	0.00	10400	-47.12	20240102	5500	0.00	20241206	10400	-47.12	20240102	5500	0.00	20241206	0.55	N	095700	500	227 억	1618401	N	N	28	N	N
26	20241205	160701	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5560	-170	5	-2.97	1166072230	207623	95.19	5710	5800	5560	7440	4020	5730	5616.44	3.65	-45600	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2532	-3.44	0.78	12	0.46	-1618.00	7168.00	11100	20231128	-49.91	5560	20241205	0.00	10400	-46.54	20240102	5560	0.00	20241205	10400	-46.54	20240102	5560	0.00	20241205	0.54	N	095700	500	227 억	1664142	N	N	28	N	N
27	20241205	150705	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5590	-140	5	-2.44	1067770210	189974	87.09	5710	5800	5560	7440	4020	5730	5620.59	3.65	-41920	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2546	-3.45	0.78	12	0.42	-1618.00	7168.00	11100	20231128	-49.64	5560	20241205	0.54	10400	-46.25	20240102	5560	0.54	20241205	10400	-46.25	20240102	5560	0.54	20241205	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
28	20241205	140653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-120	5	-2.09	756898940	134387	61.61	5710	5800	5580	7440	4020	5730	5632.20	3.65	-33217	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2555	-3.47	0.78	12	0.30	-1618.00	7168.00	11100	20231128	-49.46	5570	20241121	0.72	10400	-46.06	20240102	5570	0.72	20241121	10400	-46.06	20240102	5570	0.72	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
29	20241205	130701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-80	5	-1.40	681365820	120968	55.46	5710	5800	5580	7440	4020	5730	5632.58	3.65	-33646	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2573	-3.49	0.79	12	0.27	-1618.00	7168.00	11100	20231128	-49.10	5570	20241121	1.44	10400	-45.67	20240102	5570	1.44	20241121	10400	-45.67	20240102	5570	1.44	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
30	20241205	120702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-70	5	-1.22	579272500	103009	47.22	5710	5750	5580	7440	4020	5730	5623.47	3.65	-24722	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2578	-3.50	0.79	12	0.23	-1618.00	7168.00	11100	20231128	-49.01	5570	20241121	1.62	10400	-45.58	20240102	5570	1.62	20241121	10400	-45.58	20240102	5570	1.62	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
31	20241205	110701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	-120	5	-2.09	529329650	94142	43.16	5710	5750	5580	7440	4020	5730	5622.63	3.65	-25717	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2555	-3.47	0.78	12	0.21	-1618.00	7168.00	11100	20231128	-49.46	5570	20241121	0.72	10400	-46.06	20240102	5570	0.72	20241121	10400	-46.06	20240102	5570	0.72	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
32	20241205	100658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	-140	5	-2.44	412536660	73337	33.62	5710	5750	5580	7440	4020	5730	5625.16	3.65	-22081	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2546	-3.45	0.78	12	0.16	-1618.00	7168.00	11100	20231128	-49.64	5570	20241121	0.36	10400	-46.25	20240102	5570	0.36	20241121	10400	-46.25	20240102	5570	0.36	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
33	20241205	090702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5650	-80	5	-1.40	55366380	9757	4.47	5710	5750	5640	7440	4020	5730	5674.30	3.65	-3353	5943	5836	5743	5636	5543	5790	5590	228	1710	500	4120	10	1	45540494	2573	-3.49	0.79	12	0.02	-1618.00	7168.00	11100	20231128	-49.10	5570	20241121	1.44	10400	-45.67	20240102	5570	1.44	20241121	10400	-45.67	20240102	5570	1.44	20241121	0.54	N	095700	500	227 억	1664142	N	N	23	N	N
34	20241204	160649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5730	-200	5	-3.37	1245681400	217408	196.41	5770	5850	5650	7700	4160	5930	5729.69	3.67	-9543	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2609	-3.54	0.80	12	0.48	-1618.00	7168.00	11100	20231128	-48.38	5570	20241121	2.87	10400	-44.90	20240102	5570	2.87	20241121	10400	-44.90	20240102	5570	2.87	20241121	0.56	N	095700	500	227 억	1673324	N	N	23	N	N
35	20241204	150651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-210	5	-3.54	1219901620	212905	192.34	5770	5850	5650	7700	4160	5930	5729.79	3.67	-9290	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2605	-3.54	0.80	12	0.47	-1618.00	7168.00	11100	20231128	-48.47	5570	20241121	2.69	10400	-45.00	20240102	5570	2.69	20241121	10400	-45.00	20240102	5570	2.69	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
36	20241204	140650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-220	5	-3.71	1079834020	188355	170.16	5770	5850	5650	7700	4160	5930	5732.97	3.67	-14068	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2600	-3.53	0.80	12	0.41	-1618.00	7168.00	11100	20231128	-48.56	5570	20241121	2.51	10400	-45.10	20240102	5570	2.51	20241121	10400	-45.10	20240102	5570	2.51	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
37	20241204	130647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-140	5	-2.36	983406390	171562	154.99	5770	5850	5650	7700	4160	5930	5732.08	3.67	-13807	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2637	-3.58	0.81	12	0.38	-1618.00	7168.00	11100	20231128	-47.84	5570	20241121	3.95	10400	-44.33	20240102	5570	3.95	20241121	10400	-44.33	20240102	5570	3.95	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
38	20241204	120646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-180	5	-3.04	921256360	160753	145.22	5770	5850	5650	7700	4160	5930	5730.88	3.67	-14986	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2619	-3.55	0.80	12	0.35	-1618.00	7168.00	11100	20231128	-48.20	5570	20241121	3.23	10400	-44.71	20240102	5570	3.23	20241121	10400	-44.71	20240102	5570	3.23	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
39	20241204	110637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-210	5	-3.54	850414650	148368	134.04	5770	5850	5650	7700	4160	5930	5731.79	3.67	-14128	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2605	-3.54	0.80	12	0.33	-1618.00	7168.00	11100	20231128	-48.47	5570	20241121	2.69	10400	-45.00	20240102	5570	2.69	20241121	10400	-45.00	20240102	5570	2.69	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
40	20241204	100639	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5740	-190	5	-3.20	706911350	123318	111.41	5770	5850	5650	7700	4160	5930	5732.43	3.67	-15095	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2614	-3.55	0.80	12	0.27	-1618.00	7168.00	11100	20231128	-48.29	5570	20241121	3.05	10400	-44.81	20240102	5570	3.05	20241121	10400	-44.81	20240102	5570	3.05	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
41	20241204	090651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5790	-140	5	-2.36	193479770	33669	30.42	5770	5790	5650	7700	4160	5930	5746.53	3.67	7656	6070	6000	5950	5880	5830	6035	5915	228	1770	500	4260	10	1	45540494	2637	-3.58	0.81	12	0.07	-1618.00	7168.00	11100	20231128	-47.84	5570	20241121	3.95	10400	-44.33	20240102	5570	3.95	20241121	10400	-44.33	20240102	5570	3.95	20241121	0.56	N	095700	500	227 억	1673324	N	N	31	N	N
42	20241203	160715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	30	2	0.51	656241380	110208	78.48	5900	6020	5900	7670	4130	5900	5954.60	3.67	1258	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2701	-3.67	0.83	12	0.24	-1618.00	7168.00	11100	20231128	-46.58	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.56	N	095700	500	227 억	1672312	N	N	31	N	N
43	20241203	150743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	30	2	0.51	617685600	103705	73.85	5900	6020	5900	7670	4130	5900	5956.18	3.67	4577	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2701	-3.67	0.83	12	0.23	-1618.00	7168.00	11100	20231128	-46.58	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
44	20241203	140732	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	40	2	0.68	475906730	79840	56.86	5900	6020	5900	7670	4130	5900	5960.76	3.67	1220	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2705	-3.67	0.83	12	0.18	-1618.00	7168.00	11100	20231128	-46.49	5570	20241121	6.64	10400	-42.88	20240102	5570	6.64	20241121	10400	-42.88	20240102	5570	6.64	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
45	20241203	130731	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	40	2	0.68	364913690	61149	43.55	5900	6020	5900	7670	4130	5900	5967.62	3.67	-2155	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2705	-3.67	0.83	12	0.13	-1618.00	7168.00	11100	20231128	-46.49	5570	20241121	6.64	10400	-42.88	20240102	5570	6.64	20241121	10400	-42.88	20240102	5570	6.64	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
46	20241203	120740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	300349230	50308	35.83	5900	6020	5900	7670	4130	5900	5970.21	3.67	-2954	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2723	-3.70	0.83	12	0.11	-1618.00	7168.00	11100	20231128	-46.13	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	10400	-42.50	20240102	5570	7.36	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
47	20241203	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	279215380	46763	33.30	5900	6020	5900	7670	4130	5900	5970.87	3.67	-3439	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2723	-3.70	0.83	12	0.10	-1618.00	7168.00	11100	20231128	-46.13	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	10400	-42.50	20240102	5570	7.36	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
48	20241203	100713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	70	2	1.19	201457650	33743	24.03	5900	6020	5900	7670	4130	5900	5970.36	3.67	-816	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2719	-3.69	0.83	12	0.07	-1618.00	7168.00	11100	20231128	-46.22	5570	20241121	7.18	10400	-42.60	20240102	5570	7.18	20241121	10400	-42.60	20240102	5570	7.18	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
49	20241203	090707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	80	2	1.36	33430340	5656	4.03	5900	5990	5900	7670	4130	5900	5910.60	3.67	821	6126	6012	5936	5822	5746	5975	5785	228	1770	500	4240	10	1	45540494	2723	-3.70	0.83	12	0.01	-1618.00	7168.00	11100	20231128	-46.13	5570	20241121	7.36	10400	-42.50	20240102	5570	7.36	20241121	10400	-42.50	20240102	5570	7.36	20241121	0.56	N	095700	500	227 억	1672312	N	N	30	N	N
50	20241202	160655	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	60	2	1.03	830522730	139926	59.29	6000	6050	5860	7590	4090	5840	5935.53	3.67	2704	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2687	-3.65	0.82	12	0.31	-1618.00	7168.00	11870	20231123	-50.29	5570	20241121	5.92	10400	-43.27	20240102	5570	5.92	20241121	10400	-43.27	20240102	5570	5.92	20241121	0.54	N	095700	500	227 억	1669246	N	N	30	N	N
51	20241202	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	70	2	1.20	735241500	123777	52.45	6000	6050	5860	7590	4090	5840	5940.05	3.67	3413	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2691	-3.65	0.82	12	0.27	-1618.00	7168.00	11870	20231123	-50.21	5570	20241121	6.10	10400	-43.17	20240102	5570	6.10	20241121	10400	-43.17	20240102	5570	6.10	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
52	20241202	140719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	90	2	1.54	671438590	113004	47.89	6000	6050	5860	7590	4090	5840	5941.72	3.67	3178	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2701	-3.67	0.83	12	0.25	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
53	20241202	130713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	80	2	1.37	591777540	99547	42.18	6000	6050	5860	7590	4090	5840	5944.70	3.67	1428	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2696	-3.66	0.83	12	0.22	-1618.00	7168.00	11870	20231123	-50.13	5570	20241121	6.28	10400	-43.08	20240102	5570	6.28	20241121	10400	-43.08	20240102	5570	6.28	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
54	20241202	120728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	90	2	1.54	552130130	92859	39.35	6000	6050	5860	7590	4090	5840	5945.90	3.67	1059	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2701	-3.67	0.83	12	0.20	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
55	20241202	110648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	80	2	1.37	504198280	84771	35.92	6000	6050	5860	7590	4090	5840	5947.77	3.67	1462	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2696	-3.66	0.83	12	0.19	-1618.00	7168.00	11870	20231123	-50.13	5570	20241121	6.28	10400	-43.08	20240102	5570	6.28	20241121	10400	-43.08	20240102	5570	6.28	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
56	20241202	100650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	30	2	0.51	389925430	65496	27.75	6000	6050	5860	7590	4090	5840	5953.42	3.67	-1023	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2673	-3.63	0.82	12	0.14	-1618.00	7168.00	11870	20231123	-50.55	5570	20241121	5.39	10400	-43.56	20240102	5570	5.39	20241121	10400	-43.56	20240102	5570	5.39	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N
57	20241202	090649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	90	2	1.54	68603770	11471	4.86	6000	6000	5920	7590	4090	5840	5980.63	3.67	-662	6300	6070	5940	5710	5580	6005	5645	228	1750	500	4200	10	1	45540494	2701	-3.67	0.83	12	0.03	-1618.00	7168.00	11870	20231123	-50.04	5570	20241121	6.46	10400	-42.98	20240102	5570	6.46	20241121	10400	-42.98	20240102	5570	6.46	20241121	0.54	N	095700	500	227 억	1669246	N	N	19	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History